股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
英洛华( 000795.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-3012235.50010.790%增发
2019-06-3024471.06021.585%2
2019-07-0124471.06021.585%2
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-06-187.817.887.367.57-5.14%-0.72%-8.86%91,479,900697,551,00061%7.63-5.77%7.95-3.04%8.50-1.11%8.31-0.61%-0.02%
2019-06-177.918.287.787.98-1.48%-1.38%-4.51%70,820,400573,062,00047%8.09-1.14%8.20-6.18%8.600.87%8.36-1.35%0.28%
2019-06-148.318.428.018.10-4.82%-1.04%-4.38%82,059,900671,680,00051%8.19-0.87%8.740.14%8.520.82%8.47-2.00%0.58%
2019-06-138.298.567.938.51-1.50%3.06%-1.55%138,876,6001,146,648,00074%8.26-10.14%8.730.93%8.46-0.05%8.64-1.02%1.13%
2019-06-129.009.658.528.64-1.82%-5.97%-1.06%247,235,2002,271,856,000145%9.199.20%8.656.85%8.463.98%8.731.64%1.53%
2019-06-117.888.807.888.8010.00%4.58%2.42%160,581,1001,351,336,00089%8.426.82%8.090.68%8.140.10%8.590.95%1.55%
2019-06-108.068.167.508.000.88%1.55%-6.00%127,110,0001,001,380,00065%7.88-0.34%8.04-0.88%8.13-3.49%8.510.43%1.62%
2019-06-067.588.167.327.930.38%0.32%-6.43%134,408,2001,062,559,00063%7.91-4.62%8.11-1.82%8.42-4.33%8.480.18%2.04%
2019-06-058.448.667.817.90-4.82%-4.68%-6.62%148,535,1001,231,058,00068%8.292.22%8.26-3.94%8.80-1.80%8.460.61%2.84%
2019-06-047.988.427.848.302.22%2.37%-1.30%154,588,9001,253,435,00068%8.11-3.08%8.60-5.33%8.960.56%8.410.95%3.56%
2019-06-038.698.908.028.12-8.46%-2.94%-2.52%168,248,4001,407,526,00078%8.37-9.16%9.08-2.58%8.911.61%8.332.37%4.15%
2019-05-319.029.658.858.87-8.56%-3.69%9.01%185,657,5001,709,889,00095%9.21-1.95%9.323.94%8.773.07%8.141.73%5.18%
2019-05-309.3910.308.569.703.30%3.27%21.27%306,242,3002,876,605,000174%9.390.94%8.977.93%8.514.12%8.003.51%5.36%
2019-05-299.009.398.759.399.95%0.90%21.51%161,179,3001,499,918,000109%9.3115.12%8.314.54%8.172.78%7.732.94%5.13%
2019-05-287.558.547.558.5410.05%5.64%13.76%209,518,9001,693,839,000136%8.083.96%7.95-0.21%7.951.96%7.511.86%4.85%
2019-05-277.498.087.247.762.78%-0.21%5.29%214,027,6001,664,234,000153%7.78-2.48%7.96-0.04%7.803.57%7.371.64%4.59%
2019-05-247.658.707.437.55-8.48%-5.32%4.12%282,222,2002,250,406,000242%7.97-1.50%7.973.05%7.532.90%7.254.62%4.35%
2019-05-237.768.257.588.2510.00%1.91%19.03%284,141,2002,300,090,000315%8.104.16%7.7310.11%7.326.07%6.938.15%3.77%
2019-05-227.907.907.337.504.46%-3.50%17.02%197,657,8001,536,285,000296%7.7710.92%7.027.24%6.908.53%6.417.86%2.70%
2019-05-216.897.186.537.189.95%2.47%20.83%154,521,8001,082,726,000293%7.0110.87%6.555.70%6.367.34%5.946.81%1.76%
2019-05-206.016.535.946.539.93%3.32%17.38%208,447,3001,317,416,000499%6.326.40%6.1914.56%5.9214.08%5.5612.73%0.97%
2019-05-175.945.945.945.9410.00%0.00%20.36%39,125,100232,403,000167%5.9410.23%5.418.40%5.196.07%4.943.48%-0.44%
2019-05-165.315.405.315.409.98%0.20%13.23%20,327,500109,547,00091%5.3910.75%4.993.12%4.902.15%4.771.21%-0.83%
2019-05-154.755.054.704.912.94%0.90%4.20%37,872,400184,278,000160%4.87-0.14%4.840.48%4.791.01%4.710.15%-1.02%
2019-05-144.845.054.764.770.63%-2.11%1.38%30,843,200150,294,000139%4.872.63%4.811.41%4.741.28%4.71-0.76%-1.09%
2019-05-134.704.874.674.74-3.07%-0.17%-0.02%25,009,200118,743,000112%4.75-1.31%4.750.91%4.681.17%4.74-0.71%-1.02%
2019-05-104.724.934.674.893.16%1.64%2.41%54,461,100262,036,000256%4.813.29%4.703.68%4.632.66%4.78-1.26%-0.95%
2019-05-094.264.744.244.749.98%1.76%-1.99%39,849,600185,639,000205%4.668.55%4.545.39%4.511.51%4.84-2.50%-0.85%
2019-05-084.204.364.164.310.70%0.44%-13.10%9,700,60041,623,00047%4.290.75%4.31-1.98%4.44-3.75%4.96-1.51%-0.68%
2019-05-074.254.304.204.280.00%0.49%-15.01%8,855,20037,710,00038%4.26-1.87%4.39-2.96%4.62-4.49%5.04-1.10%-0.60%